755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,213200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,213100,9156351850,34800,34800,34800,34800,0
|
|
20240404,213000,9156351850,34800,34800,34800,34800,0
|
|
20240404,212900,9156351850,34800,34800,34800,34800,0
|
|
20240404,212800,9156351850,34800,34800,34800,34800,0
|
|
20240404,212700,9156351850,34800,34800,34800,34800,0
|
|
20240404,212600,9156351850,34800,34800,34800,34800,0
|
|
20240404,212500,9156351850,34800,34800,34800,34800,0
|
|
20240404,212400,9156351850,34800,34800,34800,34800,0
|
|
20240404,212300,9156351850,34800,34800,34800,34800,0
|
|
20240404,212200,9156351850,34800,34800,34800,34800,0
|
|
20240404,212100,9156351850,34800,34800,34800,34800,0
|
|
20240404,212000,9156351850,34800,34800,34800,34800,0
|
|
20240404,211900,9156351850,34800,34800,34800,34800,0
|
|
20240404,211800,9156351850,34800,34800,34800,34800,0
|
|
20240404,211700,9156351850,34800,34800,34800,34800,0
|
|
20240404,211600,9156351850,34800,34800,34800,34800,0
|
|
20240404,211500,9156351850,34800,34800,34800,34800,0
|
|
20240404,211400,9156351850,34800,34800,34800,34800,0
|
|
20240404,211300,9156351850,34800,34800,34800,34800,0
|
|
20240404,211200,9156351850,34800,34800,34800,34800,0
|
|
20240404,211100,9156351850,34800,34800,34800,34800,0
|
|
20240404,211000,9156351850,34800,34800,34800,34800,0
|
|
20240404,210900,9156351850,34800,34800,34800,34800,0
|
|
20240404,210800,9156351850,34800,34800,34800,34800,0
|
|
20240404,210700,9156351850,34800,34800,34800,34800,0
|
|
20240404,210600,9156351850,34800,34800,34800,34800,0
|
|
20240404,210500,9156351850,34800,34800,34800,34800,0
|
|
20240404,210400,9156351850,34800,34800,34800,34800,0
|
|
20240404,210300,9156351850,34800,34800,34800,34800,0
|
|
20240404,210200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,210100,9156351850,34800,34800,34800,34800,0
|
|
20240404,210000,9156351850,34800,34800,34800,34800,0
|
|
20240404,205900,9156351850,34800,34800,34800,34800,0
|
|
20240404,205800,9156351850,34800,34800,34800,34800,0
|
|
20240404,205700,9156351850,34800,34800,34800,34800,0
|
|
20240404,205600,9156351850,34800,34800,34800,34800,0
|
|
20240404,205500,9156351850,34800,34800,34800,34800,0
|
|
20240404,205400,9156351850,34800,34800,34800,34800,0
|
|
20240404,205300,9156351850,34800,34800,34800,34800,0
|
|
20240404,205200,9156351850,34800,34800,34800,34800,0
|
|
20240404,205100,9156351850,34800,34800,34800,34800,0
|
|
20240404,205000,9156351850,34800,34800,34800,34800,0
|
|
20240404,204900,9156351850,34800,34800,34800,34800,0
|
|
20240404,204800,9156351850,34800,34800,34800,34800,0
|
|
20240404,204700,9156351850,34800,34800,34800,34800,0
|
|
20240404,204600,9156351850,34800,34800,34800,34800,0
|
|
20240404,204500,9156351850,34800,34800,34800,34800,0
|
|
20240404,204400,9156351850,34800,34800,34800,34800,0
|
|
20240404,204300,9156351850,34800,34800,34800,34800,0
|
|
20240404,204200,9156351850,34800,34800,34800,34800,0
|
|
20240404,204100,9156351850,34800,34800,34800,34800,0
|
|
20240404,204000,9156351850,34800,34800,34800,34800,0
|
|
20240404,203900,9156351850,34800,34800,34800,34800,0
|
|
20240404,203800,9156351850,34800,34800,34800,34800,0
|
|
20240404,203700,9156351850,34800,34800,34800,34800,0
|
|
20240404,203600,9156351850,34800,34800,34800,34800,0
|
|
20240404,203500,9156351850,34800,34800,34800,34800,0
|
|
20240404,203400,9156351850,34800,34800,34800,34800,0
|
|
20240404,203300,9156351850,34800,34800,34800,34800,0
|
|
20240404,203200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,203100,9156351850,34800,34800,34800,34800,0
|
|
20240404,203000,9156351850,34800,34800,34800,34800,0
|
|
20240404,202900,9156351850,34800,34800,34800,34800,0
|
|
20240404,202800,9156351850,34800,34800,34800,34800,0
|
|
20240404,202700,9156351850,34800,34800,34800,34800,0
|
|
20240404,202600,9156351850,34800,34800,34800,34800,0
|
|
20240404,202500,9156351850,34800,34800,34800,34800,0
|
|
20240404,202400,9156351850,34800,34800,34800,34800,0
|
|
20240404,202300,9156351850,34800,34800,34800,34800,0
|
|
20240404,202200,9156351850,34800,34800,34800,34800,0
|
|
20240404,202100,9156351850,34800,34800,34800,34800,0
|
|
20240404,202000,9156351850,34800,34800,34800,34800,0
|
|
20240404,201900,9156351850,34800,34800,34800,34800,0
|
|
20240404,201800,9156351850,34800,34800,34800,34800,0
|
|
20240404,201700,9156351850,34800,34800,34800,34800,0
|
|
20240404,201600,9156351850,34800,34800,34800,34800,0
|
|
20240404,201500,9156351850,34800,34800,34800,34800,0
|
|
20240404,201400,9156351850,34800,34800,34800,34800,0
|
|
20240404,201300,9156351850,34800,34800,34800,34800,0
|
|
20240404,201200,9156351850,34800,34800,34800,34800,0
|
|
20240404,201100,9156351850,34800,34800,34800,34800,0
|
|
20240404,201000,9156351850,34800,34800,34800,34800,0
|
|
20240404,200900,9156351850,34800,34800,34800,34800,0
|
|
20240404,200800,9156351850,34800,34800,34800,34800,0
|
|
20240404,200700,9156351850,34800,34800,34800,34800,0
|
|
20240404,200600,9156351850,34800,34800,34800,34800,0
|
|
20240404,200500,9156351850,34800,34800,34800,34800,0
|
|
20240404,200400,9156351850,34800,34800,34800,34800,0
|
|
20240404,200300,9156351850,34800,34800,34800,34800,0
|
|
20240404,200200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,200100,9156351850,34800,34800,34800,34800,0
|
|
20240404,200000,9156351850,34800,34800,34800,34800,0
|
|
20240404,195900,9156351850,34800,34800,34800,34800,0
|
|
20240404,195800,9156351850,34800,34800,34800,34800,0
|
|
20240404,195700,9156351850,34800,34800,34800,34800,0
|
|
20240404,195600,9156351850,34800,34800,34800,34800,0
|
|
20240404,195500,9156351850,34800,34800,34800,34800,0
|
|
20240404,195400,9156351850,34800,34800,34800,34800,0
|
|
20240404,195300,9156351850,34800,34800,34800,34800,0
|
|
20240404,195200,9156351850,34800,34800,34800,34800,0
|
|
20240404,195100,9156351850,34800,34800,34800,34800,0
|
|
20240404,195000,9156351850,34800,34800,34800,34800,0
|
|
20240404,194900,9156351850,34800,34800,34800,34800,0
|
|
20240404,194800,9156351850,34800,34800,34800,34800,0
|
|
20240404,194700,9156351850,34800,34800,34800,34800,0
|
|
20240404,194600,9156351850,34800,34800,34800,34800,0
|
|
20240404,194500,9156351850,34800,34800,34800,34800,0
|
|
20240404,194400,9156351850,34800,34800,34800,34800,0
|
|
20240404,194300,9156351850,34800,34800,34800,34800,0
|
|
20240404,194200,9156351850,34800,34800,34800,34800,0
|
|
20240404,194100,9156351850,34800,34800,34800,34800,0
|
|
20240404,194000,9156351850,34800,34800,34800,34800,0
|
|
20240404,193900,9156351850,34800,34800,34800,34800,0
|
|
20240404,193800,9156351850,34800,34800,34800,34800,0
|
|
20240404,193700,9156351850,34800,34800,34800,34800,0
|
|
20240404,193600,9156351850,34800,34800,34800,34800,0
|
|
20240404,193500,9156351850,34800,34800,34800,34800,0
|
|
20240404,193400,9156351850,34800,34800,34800,34800,0
|
|
20240404,193300,9156351850,34800,34800,34800,34800,0
|
|
20240404,193200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,193100,9156351850,34800,34800,34800,34800,0
|
|
20240404,193000,9156351850,34800,34800,34800,34800,0
|
|
20240404,192900,9156351850,34800,34800,34800,34800,0
|
|
20240404,192800,9156351850,34800,34800,34800,34800,0
|
|
20240404,192700,9156351850,34800,34800,34800,34800,0
|
|
20240404,192600,9156351850,34800,34800,34800,34800,0
|
|
20240404,192500,9156351850,34800,34800,34800,34800,0
|
|
20240404,192400,9156351850,34800,34800,34800,34800,0
|
|
20240404,192300,9156351850,34800,34800,34800,34800,0
|
|
20240404,192200,9156351850,34800,34800,34800,34800,0
|
|
20240404,192100,9156351850,34800,34800,34800,34800,0
|
|
20240404,192000,9156351850,34800,34800,34800,34800,0
|
|
20240404,191900,9156351850,34800,34800,34800,34800,0
|
|
20240404,191800,9156351850,34800,34800,34800,34800,0
|
|
20240404,191700,9156351850,34800,34800,34800,34800,0
|
|
20240404,191600,9156351850,34800,34800,34800,34800,0
|
|
20240404,191500,9156351850,34800,34800,34800,34800,0
|
|
20240404,191400,9156351850,34800,34800,34800,34800,0
|
|
20240404,191300,9156351850,34800,34800,34800,34800,0
|
|
20240404,191200,9156351850,34800,34800,34800,34800,0
|
|
20240404,191100,9156351850,34800,34800,34800,34800,0
|
|
20240404,191000,9156351850,34800,34800,34800,34800,0
|
|
20240404,190900,9156351850,34800,34800,34800,34800,0
|
|
20240404,190800,9156351850,34800,34800,34800,34800,0
|
|
20240404,190700,9156351850,34800,34800,34800,34800,0
|
|
20240404,190600,9156351850,34800,34800,34800,34800,0
|
|
20240404,190500,9156351850,34800,34800,34800,34800,0
|
|
20240404,190400,9156351850,34800,34800,34800,34800,0
|
|
20240404,190300,9156351850,34800,34800,34800,34800,0
|
|
20240404,190200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,190100,9156351850,34800,34800,34800,34800,0
|
|
20240404,190000,9156351850,34800,34800,34800,34800,0
|
|
20240404,185900,9156351850,34800,34800,34800,34800,0
|
|
20240404,185800,9156351850,34800,34800,34800,34800,0
|
|
20240404,185700,9156351850,34800,34800,34800,34800,0
|
|
20240404,185600,9156351850,34800,34800,34800,34800,0
|
|
20240404,185500,9156351850,34800,34800,34800,34800,0
|
|
20240404,185400,9156351850,34800,34800,34800,34800,0
|
|
20240404,185300,9156351850,34800,34800,34800,34800,0
|
|
20240404,185200,9156351850,34800,34800,34800,34800,0
|
|
20240404,185100,9156351850,34800,34800,34800,34800,0
|
|
20240404,185000,9156351850,34800,34800,34800,34800,0
|
|
20240404,184900,9156351850,34800,34800,34800,34800,0
|
|
20240404,184800,9156351850,34800,34800,34800,34800,0
|
|
20240404,184700,9156351850,34800,34800,34800,34800,0
|
|
20240404,184600,9156351850,34800,34800,34800,34800,0
|
|
20240404,184500,9156351850,34800,34800,34800,34800,0
|
|
20240404,184400,9156351850,34800,34800,34800,34800,0
|
|
20240404,184300,9156351850,34800,34800,34800,34800,0
|
|
20240404,184200,9156351850,34800,34800,34800,34800,0
|
|
20240404,184100,9156351850,34800,34800,34800,34800,0
|
|
20240404,184000,9156351850,34800,34800,34800,34800,0
|
|
20240404,183900,9156351850,34800,34800,34800,34800,0
|
|
20240404,183800,9156351850,34800,34800,34800,34800,0
|
|
20240404,183700,9156351850,34800,34800,34800,34800,0
|
|
20240404,183600,9156351850,34800,34800,34800,34800,0
|
|
20240404,183500,9156351850,34800,34800,34800,34800,0
|
|
20240404,183400,9156351850,34800,34800,34800,34800,0
|
|
20240404,183300,9156351850,34800,34800,34800,34800,0
|
|
20240404,183200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,183100,9156351850,34800,34800,34800,34800,0
|
|
20240404,183000,9156351850,34800,34800,34800,34800,0
|
|
20240404,182900,9156351850,34800,34800,34800,34800,0
|
|
20240404,182800,9156351850,34800,34800,34800,34800,0
|
|
20240404,182700,9156351850,34800,34800,34800,34800,0
|
|
20240404,182600,9156351850,34800,34800,34800,34800,0
|
|
20240404,182500,9156351850,34800,34800,34800,34800,0
|
|
20240404,182400,9156351850,34800,34800,34800,34800,0
|
|
20240404,182300,9156351850,34800,34800,34800,34800,0
|
|
20240404,182200,9156351850,34800,34800,34800,34800,0
|
|
20240404,182100,9156351850,34800,34800,34800,34800,0
|
|
20240404,182000,9156351850,34800,34800,34800,34800,0
|
|
20240404,181900,9156351850,34800,34800,34800,34800,0
|
|
20240404,181800,9156351850,34800,34800,34800,34800,0
|
|
20240404,181700,9156351850,34800,34800,34800,34800,0
|
|
20240404,181600,9156351850,34800,34800,34800,34800,0
|
|
20240404,181500,9156351850,34800,34800,34800,34800,0
|
|
20240404,181400,9156351850,34800,34800,34800,34800,0
|
|
20240404,181300,9156351850,34800,34800,34800,34800,0
|
|
20240404,181200,9156351850,34800,34800,34800,34800,0
|
|
20240404,181100,9156351850,34800,34800,34800,34800,0
|
|
20240404,181000,9156351850,34800,34800,34800,34800,0
|
|
20240404,180900,9156351850,34800,34800,34800,34800,0
|
|
20240404,180800,9156351850,34800,34800,34800,34800,0
|
|
20240404,180700,9156351850,34800,34800,34800,34800,0
|
|
20240404,180600,9156351850,34800,34800,34800,34800,0
|
|
20240404,180500,9156351850,34800,34800,34800,34800,0
|
|
20240404,180400,9156351850,34800,34800,34800,34800,0
|
|
20240404,180300,9156351850,34800,34800,34800,34800,0
|
|
20240404,180200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,180100,9156351850,34800,34800,34800,34800,0
|
|
20240404,180000,9156351850,34800,34800,34800,34800,0
|
|
20240404,175900,9156351850,34800,34800,34800,34800,0
|
|
20240404,175800,9156351850,34800,34800,34800,34800,0
|
|
20240404,175700,9156351850,34800,34800,34800,34800,0
|
|
20240404,175600,9156351850,34800,34800,34800,34800,0
|
|
20240404,175500,9156351850,34800,34800,34800,34800,0
|
|
20240404,175400,9156351850,34800,34800,34800,34800,0
|
|
20240404,175300,9156351850,34800,34800,34800,34800,0
|
|
20240404,175200,9156351850,34800,34800,34800,34800,0
|
|
20240404,175100,9156351850,34800,34800,34800,34800,0
|
|
20240404,175000,9156351850,34800,34800,34800,34800,0
|
|
20240404,174900,9156351850,34800,34800,34800,34800,0
|
|
20240404,174800,9156351850,34800,34800,34800,34800,0
|
|
20240404,174700,9156351850,34800,34800,34800,34800,0
|
|
20240404,174600,9156351850,34800,34800,34800,34800,0
|
|
20240404,174500,9156351850,34800,34800,34800,34800,0
|
|
20240404,174400,9156351850,34800,34800,34800,34800,0
|
|
20240404,174300,9156351850,34800,34800,34800,34800,0
|
|
20240404,174200,9156351850,34800,34800,34800,34800,0
|
|
20240404,174100,9156351850,34800,34800,34800,34800,0
|
|
20240404,174000,9156351850,34800,34800,34800,34800,0
|
|
20240404,173900,9156351850,34800,34800,34800,34800,0
|
|
20240404,173800,9156351850,34800,34800,34800,34800,0
|
|
20240404,173700,9156351850,34800,34800,34800,34800,0
|
|
20240404,173600,9156351850,34800,34800,34800,34800,0
|
|
20240404,173500,9156351850,34800,34800,34800,34800,0
|
|
20240404,173400,9156351850,34800,34800,34800,34800,0
|
|
20240404,173300,9156351850,34800,34800,34800,34800,0
|
|
20240404,173200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,173100,9156351850,34800,34800,34800,34800,0
|
|
20240404,173000,9156351850,34800,34800,34800,34800,0
|
|
20240404,172900,9156351850,34800,34800,34800,34800,0
|
|
20240404,172800,9156351850,34800,34800,34800,34800,0
|
|
20240404,172700,9156351850,34800,34800,34800,34800,0
|
|
20240404,172600,9156351850,34800,34800,34800,34800,0
|
|
20240404,172500,9156351850,34800,34800,34800,34800,0
|
|
20240404,172400,9156351850,34800,34800,34800,34800,0
|
|
20240404,172300,9156351850,34800,34800,34800,34800,0
|
|
20240404,172200,9156351850,34800,34800,34800,34800,0
|
|
20240404,172100,9156351850,34800,34800,34800,34800,0
|
|
20240404,172000,9156351850,34800,34800,34800,34800,0
|
|
20240404,171900,9156351850,34800,34800,34800,34800,0
|
|
20240404,171800,9156351850,34800,34800,34800,34800,0
|
|
20240404,171700,9156351850,34800,34800,34800,34800,0
|
|
20240404,171600,9156351850,34800,34800,34800,34800,0
|
|
20240404,171500,9156351850,34800,34800,34800,34800,0
|
|
20240404,171400,9156351850,34800,34800,34800,34800,0
|
|
20240404,171300,9156351850,34800,34800,34800,34800,0
|
|
20240404,171200,9156351850,34800,34800,34800,34800,0
|
|
20240404,171100,9156351850,34800,34800,34800,34800,0
|
|
20240404,171000,9156351850,34800,34800,34800,34800,0
|
|
20240404,170900,9156351850,34800,34800,34800,34800,0
|
|
20240404,170800,9156351850,34800,34800,34800,34800,0
|
|
20240404,170700,9156351850,34800,34800,34800,34800,0
|
|
20240404,170600,9156351850,34800,34800,34800,34800,0
|
|
20240404,170500,9156351850,34800,34800,34800,34800,0
|
|
20240404,170400,9156351850,34800,34800,34800,34800,0
|
|
20240404,170300,9156351850,34800,34800,34800,34800,0
|
|
20240404,170200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,170100,9156351850,34800,34800,34800,34800,0
|
|
20240404,170000,9156351850,34800,34800,34800,34800,0
|
|
20240404,165900,9156351850,34800,34800,34800,34800,0
|
|
20240404,165800,9156351850,34800,34800,34800,34800,0
|
|
20240404,165700,9156351850,34800,34800,34800,34800,0
|
|
20240404,165600,9156351850,34800,34800,34800,34800,0
|
|
20240404,165500,9156351850,34800,34800,34800,34800,0
|
|
20240404,165400,9156351850,34800,34800,34800,34800,0
|
|
20240404,165300,9156351850,34800,34800,34800,34800,0
|
|
20240404,165200,9156351850,34800,34800,34800,34800,0
|
|
20240404,165100,9156351850,34800,34800,34800,34800,0
|
|
20240404,165000,9156351850,34800,34800,34800,34800,0
|
|
20240404,164900,9156351850,34800,34800,34800,34800,0
|
|
20240404,164800,9156351850,34800,34800,34800,34800,0
|
|
20240404,164700,9156351850,34800,34800,34800,34800,0
|
|
20240404,164600,9156351850,34800,34800,34800,34800,0
|
|
20240404,164500,9156351850,34800,34800,34800,34800,0
|
|
20240404,164400,9156351850,34800,34800,34800,34800,0
|
|
20240404,164300,9156351850,34800,34800,34800,34800,0
|
|
20240404,164200,9156351850,34800,34800,34800,34800,0
|
|
20240404,164100,9156351850,34800,34800,34800,34800,0
|
|
20240404,164000,9156351850,34800,34800,34800,34800,0
|
|
20240404,163900,9156351850,34800,34800,34800,34800,0
|
|
20240404,163800,9156351850,34800,34800,34800,34800,0
|
|
20240404,163700,9156351850,34800,34800,34800,34800,0
|
|
20240404,163600,9156351850,34800,34800,34800,34800,0
|
|
20240404,163500,9156351850,34800,34800,34800,34800,0
|
|
20240404,163400,9156351850,34800,34800,34800,34800,0
|
|
20240404,163300,9156351850,34800,34800,34800,34800,0
|
|
20240404,163200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,163100,9156351850,34800,34800,34800,34800,0
|
|
20240404,163000,9156351850,34800,34800,34800,34800,0
|
|
20240404,162900,9156351850,34800,34800,34800,34800,0
|
|
20240404,162800,9156351850,34800,34800,34800,34800,0
|
|
20240404,162700,9156351850,34800,34800,34800,34800,0
|
|
20240404,162600,9156351850,34800,34800,34800,34800,0
|
|
20240404,162500,9156351850,34800,34800,34800,34800,0
|
|
20240404,162400,9156351850,34800,34800,34800,34800,0
|
|
20240404,162300,9156351850,34800,34800,34800,34800,0
|
|
20240404,162200,9156351850,34800,34800,34800,34800,0
|
|
20240404,162100,9156351850,34800,34800,34800,34800,0
|
|
20240404,162000,9156351850,34800,34800,34800,34800,0
|
|
20240404,161900,9156351850,34800,34800,34800,34800,0
|
|
20240404,161800,9156351850,34800,34800,34800,34800,0
|
|
20240404,161700,9156351850,34800,34800,34800,34800,0
|
|
20240404,161600,9156351850,34800,34800,34800,34800,0
|
|
20240404,161500,9156351850,34800,34800,34800,34800,0
|
|
20240404,161400,9156351850,34800,34800,34800,34800,0
|
|
20240404,161300,9156351850,34800,34800,34800,34800,0
|
|
20240404,161200,9156351850,34800,34800,34800,34800,0
|
|
20240404,161100,9156351850,34800,34800,34800,34800,0
|
|
20240404,161000,9156351850,34800,34800,34800,34800,0
|
|
20240404,160900,9156351850,34800,34800,34800,34800,0
|
|
20240404,160800,9156351850,34800,34800,34800,34800,0
|
|
20240404,160700,9156351850,34800,34800,34800,34800,0
|
|
20240404,160600,9156351850,34800,34800,34800,34800,0
|
|
20240404,160500,9156351850,34800,34800,34800,34800,0
|
|
20240404,160400,9156351850,34800,34800,34800,34800,0
|
|
20240404,160300,9156351850,34800,34800,34800,34800,0
|
|
20240404,160200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,160100,9156351850,34800,34800,34800,34800,0
|
|
20240404,160000,9156351850,34800,34800,34800,34800,0
|
|
20240404,155900,9156351850,34800,34800,34800,34800,0
|
|
20240404,155800,9156351850,34800,34800,34800,34800,0
|
|
20240404,155700,9156351850,34800,34800,34800,34800,0
|
|
20240404,155600,9156351850,34800,34800,34800,34800,0
|
|
20240404,155500,9156351850,34800,34800,34800,34800,0
|
|
20240404,155400,9156351850,34800,34800,34800,34800,0
|
|
20240404,155300,9156351850,34800,34800,34800,34800,0
|
|
20240404,155200,9156351850,34800,34800,34800,34800,0
|
|
20240404,155100,9156351850,34800,34800,34800,34800,0
|
|
20240404,155000,9156351850,34800,34800,34800,34800,0
|
|
20240404,154900,9156351850,34800,34800,34800,34800,0
|
|
20240404,154800,9156351850,34800,34800,34800,34800,0
|
|
20240404,154700,9156351850,34800,34800,34800,34800,0
|
|
20240404,154600,9156351850,34800,34800,34800,34800,0
|
|
20240404,154500,9156351850,34800,34800,34800,34800,0
|
|
20240404,154400,9156351850,34800,34800,34800,34800,0
|
|
20240404,154300,9156351850,34800,34800,34800,34800,0
|
|
20240404,154200,9156351850,34800,34800,34800,34800,0
|
|
20240404,154100,9156351850,34800,34800,34800,34800,0
|
|
20240404,154000,9156351850,34800,34800,34800,34800,0
|
|
20240404,153900,9156351850,34800,34800,34800,34800,0
|
|
20240404,153800,9156351850,34800,34800,34800,34800,0
|
|
20240404,153700,9156351850,34800,34800,34800,34800,0
|
|
20240404,153600,9156351850,34800,34800,34800,34800,0
|
|
20240404,153500,9156351850,34800,34800,34800,34800,0
|
|
20240404,153400,9156351850,34800,34800,34800,34800,0
|
|
20240404,153300,9156351850,34800,34800,34800,34800,0
|
|
20240404,153200,9156351850,34800,34800,34800,34800,7759
|
|
20240404,153100,9156351850,34800,34800,34800,34800,0
|
|
20240404,153000,9156351850,34800,34800,34800,34800,7759
|
|
20240404,152900,8886338650,34750,34750,34750,34750,0
|
|
20240404,152800,8886338650,34750,34750,34750,34750,0
|
|
20240404,152700,8886338650,34750,34750,34750,34750,0
|
|
20240404,152600,8886338650,34750,34750,34750,34750,0
|
|
20240404,152500,8886338650,34750,34750,34750,34750,0
|
|
20240404,152400,8886338650,34750,34750,34750,34750,0
|
|
20240404,152300,8886338650,34750,34750,34750,34750,0
|
|
20240404,152200,8886338650,34750,34750,34750,34750,0
|
|
20240404,152100,8886338650,34750,34750,34750,34750,0
|
|
20240404,152000,8886338650,34750,34750,34750,34750,0
|
|
20240404,151900,8886338650,34750,34600,34750,34600,168
|
|
20240404,151800,8880512600,34650,34500,34650,34500,431
|
|
20240404,151700,8865603600,34550,34550,34600,34500,3782
|
|
20240404,151600,8735053800,34550,34550,34650,34550,1852
|
|
20240404,151500,8671011200,34550,34550,34600,34550,2422
|
|
20240404,151400,8587297700,34600,34600,34650,34550,3162
|
|
20240404,151300,8477894850,34600,34650,34750,34600,1689
|
|
20240404,151200,8419419250,34650,34650,34700,34600,1812
|
|
20240404,151100,8356638650,34650,34650,34750,34650,846
|
|
20240404,151000,8327294200,34700,34700,34700,34650,485
|
|
20240404,150900,8310470350,34650,34650,34700,34650,303
|
|
20240404,150800,8299969750,34650,34650,34700,34650,317
|
|
20240404,150700,8288984100,34700,34700,34750,34600,3302
|
|
20240404,150600,8174539250,34700,34750,34800,34700,486
|
|
20240404,150500,8157671150,34700,34700,34750,34700,372
|
|
20240404,150400,8144761750,34700,34750,34800,34700,322
|
|
20240404,150300,8133583850,34700,34700,34800,34700,563
|
|
20240404,150200,8114031600,34750,34750,34800,34700,616
|
|
20240404,150100,8092630450,34750,34750,34750,34700,310
|
|
20240404,150000,8081869200,34700,34700,34800,34650,511
|
|
20240404,145900,8064132750,34700,34750,34750,34650,468
|
|
20240404,145800,8047903400,34700,34700,34750,34700,340
|
|
20240404,145700,8036104200,34700,34750,34800,34700,350
|
|
20240404,145600,8023958150,34750,34800,34800,34700,452
|
|
20240404,145500,8008262900,34750,34800,34800,34700,585
|
|
20240404,145400,7987933900,34750,34750,34800,34700,433
|
|
20240404,145300,7972885050,34750,34700,34750,34700,359
|
|
20240404,145200,7960424100,34700,34700,34750,34700,465
|
|
20240404,145100,7944281850,34700,34750,34750,34700,349
|
|
20240404,145000,7932156650,34750,34800,34800,34750,308
|
|
20240404,144900,7921450750,34750,34700,34800,34700,608
|
|
20240404,144800,7900334300,34700,34700,34750,34700,736
|
|
20240404,144700,7874775250,34700,34800,34800,34700,605
|
|
20240404,144600,7853753350,34750,34700,34750,34700,448
|
|
20240404,144500,7838189550,34700,34700,34700,34650,643
|
|
20240404,144400,7815877500,34700,34700,34750,34700,317
|
|
20240404,144300,7804867800,34700,34750,34750,34650,622
|
|
20240404,144200,7783281600,34700,34750,34800,34700,415
|
|
20240404,144100,7768860450,34800,34750,34800,34750,446
|
|
20240404,144000,7753360450,34700,34650,34750,34650,328
|
|
20240404,143900,7741991400,34700,34700,34750,34700,441
|
|
20240404,143800,7726674350,34700,34650,34750,34650,814
|
|
20240404,143700,7698449050,34650,34700,34750,34650,263
|
|
20240404,143600,7689324850,34700,34700,34750,34700,596
|
|
20240404,143500,7668638500,34700,34700,34750,34700,998
|
|
20240404,143400,7634000400,34700,34700,34750,34700,207
|
|
20240404,143300,7626812300,34700,34700,34800,34700,746
|
|
20240404,143200,7600894050,34700,34700,34750,34700,426
|
|
20240404,143100,7586109100,34750,34850,34850,34750,6604
|
|
20240404,143000,7356234450,34850,34850,34900,34850,374
|
|
20240404,142900,7343199300,34850,34950,34950,34850,375
|
|
20240404,142800,7330115450,34950,34900,34950,34900,531
|
|
20240404,142700,7311574800,34900,34900,34950,34900,318
|
|
20240404,142600,7300476000,34950,34900,34950,34900,169
|
|
20240404,142500,7294574100,34950,34900,34950,34900,160
|
|
20240404,142400,7288987100,34950,34900,34950,34900,139
|
|
20240404,142300,7284135050,34900,34950,34950,34900,81
|
|
20240404,142200,7281307350,34900,34900,34950,34850,150
|
|
20240404,142100,7276073100,34900,34900,34950,34850,122
|
|
20240404,142000,7271816600,34850,34850,34950,34850,310
|
|
20240404,141900,7261005350,34900,34900,34950,34850,452
|
|
20240404,141800,7245239100,34900,34900,34900,34900,223
|
|
20240404,141700,7237456400,34850,34850,34900,34850,165
|
|
20240404,141600,7231703900,34850,34850,34900,34850,778
|
|
20240404,141500,7204587950,34900,34850,34900,34850,158
|
|
20240404,141400,7199079900,34850,34850,34850,34850,122
|
|
20240404,141300,7194828200,34850,34850,34900,34850,91
|
|
20240404,141200,7191655700,34850,34900,34900,34850,106
|
|
20240404,141100,7187960050,34850,34850,34900,34850,171
|
|
20240404,141000,7181999650,34850,34850,34900,34850,103
|
|
20240404,140900,7178410000,34850,34850,34900,34850,148
|
|
20240404,140800,7173251050,34850,34850,34900,34850,115
|
|
20240404,140700,7169243200,34850,34850,34900,34850,217
|
|
20240404,140600,7161678500,34850,34900,34900,34850,154
|
|
20240404,140500,7156306550,34900,34900,34950,34900,106
|
|
20240404,140400,7152606400,34900,34900,34900,34900,141
|
|
20240404,140300,7147685500,34900,34950,34950,34900,73
|
|
20240404,140200,7145136700,34900,34900,34900,34900,56
|
|
20240404,140100,7143182300,34950,34900,34950,34900,465
|
|
20240404,140000,7126947950,34900,34900,34900,34900,84
|
|
20240404,135900,7124016350,34900,34950,34950,34900,272
|
|
20240404,135800,7114522000,34950,34900,34950,34900,79
|
|
20240404,135700,7111764800,34900,34900,34950,34900,417
|
|
20240404,135600,7097210650,34900,34900,34950,34900,127
|
|
20240404,135500,7092776100,34950,34950,34950,34900,49
|
|
20240404,135400,7091064350,35000,34900,35000,34900,745
|
|
20240404,135300,7064998250,34900,34900,34950,34900,164
|
|
20240404,135200,7059273900,34900,34900,34950,34900,157
|
|
20240404,135100,7053791900,34900,34950,34950,34900,151
|
|
20240404,135000,7048519450,34950,34950,35000,34950,2030
|
|
20240404,134900,6977570350,34950,34950,35000,34950,150
|
|
20240404,134800,6972326850,34950,34950,35000,34950,116
|
|
20240404,134700,6968271700,34950,35000,35000,34950,137
|
|
20240404,134600,6963482850,34950,35000,35000,34950,137
|
|
20240404,134500,6958693950,34950,34950,35000,34950,114
|
|
20240404,134400,6954708950,34950,34950,35000,34950,139
|
|
20240404,134300,6949849500,34950,35000,35000,34950,81
|
|
20240404,134200,6947017550,34950,35000,35000,34950,152
|
|
20240404,134100,6941703400,35000,34950,35000,34950,93
|
|
20240404,134000,6938453000,34950,35000,35000,34950,219
|
|
20240404,133900,6930798100,34950,34950,35000,34950,137
|
|
20240404,133800,6926008950,35000,35000,35050,34950,2190
|
|
20240404,133700,6849359800,35000,35050,35100,35000,441
|
|
20240404,133600,6833902750,35100,35050,35100,35050,103
|
|
20240404,133500,6830291800,35050,35050,35100,35050,678
|
|
20240404,133400,6806526800,35100,35100,35100,35050,71
|
|
20240404,133300,6804035600,35100,35050,35100,35050,119
|
|
20240404,133200,6799863650,35100,35050,35100,35050,166
|
|
20240404,133100,6794039200,35050,35100,35100,35050,75
|
|
20240404,133000,6791410000,35100,35100,35100,35050,77
|
|
20240404,132900,6788708100,35050,35100,35100,35050,72
|
|
20240404,132800,6786181450,35100,35050,35100,35050,39
|
|
20240404,132700,6784813350,35050,35100,35100,35050,29
|
|
20240404,132600,6783796050,35100,35100,35100,35050,177
|
|
20240404,132500,6777585800,35050,35100,35100,35050,144
|
|
20240404,132400,6772531550,35050,35100,35100,35050,115
|
|
20240404,132300,6768499200,35050,35100,35100,35050,46
|
|
20240404,132200,6766885150,35050,35050,35150,35050,387
|
|
20240404,132100,6753299250,35050,35050,35050,35050,15
|
|
20240404,132000,6752773500,35100,35100,35100,35050,31
|
|
20240404,131900,6751685500,35100,35100,35100,35100,157
|
|
20240404,131800,6746174800,35100,35100,35100,35050,38
|
|
20240404,131700,6744841050,35100,35150,35150,35050,132
|
|
20240404,131600,6740207850,35100,35050,35150,35050,157
|
|
20240404,131500,6734698050,35100,35100,35100,35050,184
|
|
20240404,131400,6728240400,35100,35100,35100,35050,722
|
|
20240404,131300,6702898250,35100,35100,35150,35050,1125
|
|
20240404,131200,6663414450,35050,35050,35100,35050,116
|
|
20240404,131100,6659346600,35050,35100,35100,35050,66
|
|
20240404,131000,6657032400,35050,35050,35100,35050,17
|
|
20240404,130900,6656436500,35050,35050,35100,35050,25
|
|
20240404,130800,6655559400,35000,35100,35100,35000,439
|
|
20240404,130700,6640172550,35100,35050,35100,35000,860
|
|
20240404,130600,6610029500,35050,35100,35100,35050,587
|
|
20240404,130500,6589448150,35100,35050,35100,35050,74
|
|
20240404,130400,6586851950,35050,35050,35050,35050,26
|
|
20240404,130300,6585940650,35050,35050,35100,35050,31
|
|
20240404,130200,6584853350,35050,35050,35100,35050,53
|
|
20240404,130100,6582993150,35050,35050,35050,35000,773
|
|
20240404,130000,6555931850,35100,35050,35100,35050,5
|
|
20240404,125900,6555756550,35050,35050,35150,35050,418
|
|
20240404,125800,6541076150,35000,35100,35100,35000,328
|
|
20240404,125700,6529565200,35100,35050,35100,35000,580
|
|
20240404,125600,6509238050,35000,35050,35050,35000,12
|
|
20240404,125500,6508817750,35050,35050,35050,35000,155
|
|
20240404,125400,6503385900,35050,35000,35050,35000,49
|
|
20240404,125300,6501668700,35000,35100,35100,35000,423
|
|
20240404,125200,6486861200,35050,35050,35050,35050,381
|
|
20240404,125100,6473507150,35100,35100,35100,35050,68
|
|
20240404,125000,6471122400,35100,35050,35100,35050,55
|
|
20240404,124900,6469193450,35100,35100,35100,35050,37
|
|
20240404,124800,6467894850,35100,35100,35100,35050,141
|
|
20240404,124700,6462946550,35100,35100,35100,35050,53
|
|
20240404,124600,6461086850,35050,35100,35100,35050,1497
|
|
20240404,124500,6408577000,35100,35100,35100,35050,172
|
|
20240404,124400,6402541850,35100,35050,35100,35050,39
|
|
20240404,124300,6401173800,35100,35100,35100,35050,64
|
|
20240404,124200,6398928150,35100,35100,35100,35050,1051
|
|
20240404,124100,6362088650,35100,35100,35150,35100,478
|
|
20240404,124000,6345310600,35100,35150,35150,35100,119
|
|
20240404,123900,6341129850,35150,35150,35150,35100,108
|
|
20240404,123800,6337334400,35100,35100,35150,35100,171
|
|
20240404,123700,6331324400,35150,35150,35150,35100,648
|
|
20240404,123600,6308548000,35100,35150,35200,35100,325
|
|
20240404,123500,6297115350,35150,35100,35150,35100,397
|
|
20240404,123400,6283162200,35100,35100,35150,35100,133
|
|
20240404,123300,6278489250,35100,35050,35100,35000,872
|
|
20240404,123200,6247922900,35000,35050,35050,35000,70
|
|
20240404,123100,6245470500,35050,35000,35050,34950,2071
|
|
20240404,123000,6172982300,34950,35000,35000,34950,38
|
|
20240404,122900,6171653400,35000,35000,35000,34900,47
|
|
20240404,122800,6170010600,34950,34950,35000,34900,1179
|
|
20240404,122700,6128778350,34900,34950,35000,34900,505
|
|
20240404,122600,6111109300,34900,34950,34950,34900,290
|
|
20240404,122500,6100974700,34950,34950,34950,34900,337
|
|
20240404,122400,6089196600,34900,34950,34950,34900,90
|
|
20240404,122300,6086051850,34900,34900,34950,34900,46
|
|
20240404,122200,6084445500,34950,34900,34950,34900,382
|
|
20240404,122100,6071095850,34950,34950,34950,34900,100
|
|
20240404,122000,6067601700,34900,34900,34950,34900,39
|
|
20240404,121900,6066239400,34900,34900,34950,34900,225
|
|
20240404,121800,6058376650,34950,34950,34950,34900,51
|
|
20240404,121700,6056594350,34950,34950,34950,34900,38
|
|
20240404,121600,6055267000,34900,34950,34950,34900,194
|
|
20240404,121500,6048488250,34950,34950,35000,34900,369
|
|
20240404,121400,6035592400,34950,34900,34950,34900,154
|
|
20240404,121300,6030211000,34950,34950,34950,34900,227
|
|
20240404,121200,6022278800,34950,34900,34950,34900,88
|
|
20240404,121100,6019205050,34900,34950,34950,34900,47
|
|
20240404,121000,6017563800,34950,34900,34950,34900,33
|
|
20240404,120900,6016411350,34900,34950,34950,34900,28
|
|
20240404,120800,6015434050,34950,34950,34950,34900,53
|
|
20240404,120700,6013583050,34950,34950,34950,34950,10
|
|
20240404,120600,6013233550,34900,34950,34950,34900,33
|
|
20240404,120500,6012081050,34900,34900,34900,34900,40
|
|
20240404,120400,6010685050,34900,34950,34950,34900,79
|
|
20240404,120300,6007924800,34950,34900,35000,34900,756
|
|
20240404,120200,5981512000,34950,34950,34950,34900,176
|
|
20240404,120100,5975360850,34900,34950,34950,34900,66
|
|
20240404,120000,5973056600,34900,34900,34950,34900,13
|
|
20240404,115900,5972602600,34950,35000,35050,34900,332
|
|
20240404,115800,5960986850,35000,34950,35000,34950,82
|
|
20240404,115700,5958118950,34950,34950,35050,34950,102
|
|
20240404,115600,5954552500,34950,35000,35000,34950,156
|
|
20240404,115500,5949098450,35000,35000,35100,34950,97
|
|
20240404,115400,5945702800,35100,34850,35100,34850,206
|
|
20240404,115300,5938504300,34850,34800,34900,34700,1168
|
|
20240404,115200,5897862500,34750,35100,35100,34400,18750
|
|
20240404,115100,5243944350,35100,35150,35150,35100,67
|
|
20240404,115000,5241589600,35100,35100,35150,35100,11
|
|
20240404,114900,5241203150,35150,35150,35150,35100,161
|
|
20240404,114800,5235544600,35150,35100,35150,35100,148
|
|
20240404,114700,5230343950,35100,35100,35150,35100,47
|
|
20240404,114600,5228692200,35100,35150,35150,35100,515
|
|
20240404,114500,5210591450,35150,35100,35150,35100,751
|
|
20240404,114400,5184195350,35150,35100,35150,35100,380
|
|
20240404,114300,5170839000,35100,35100,35150,35100,126
|
|
20240404,114200,5166413000,35150,35150,35150,35100,267
|
|
20240404,114100,5157035500,35150,35150,35150,35100,130
|
|
20240404,114000,5152468050,35150,35100,35150,35100,723
|
|
20240404,113900,5127055700,35150,35100,35150,35100,85
|
|
20240404,113800,5124070200,35150,35100,35150,35100,35
|
|
20240404,113700,5122841450,35100,35150,35150,35100,138
|
|
20240404,113600,5117995650,35150,35100,35150,35100,33
|
|
20240404,113500,5116836550,35150,35100,35150,35100,66
|
|
20240404,113400,5114518950,35100,35100,35100,35100,47
|
|
20240404,113300,5112869250,35100,35150,35200,35100,1392
|
|
20240404,113200,5063966000,35150,35200,35200,35150,227
|
|
20240404,113100,5055986650,35200,35200,35200,35150,217
|
|
20240404,113000,5048351900,35150,35200,35200,35150,476
|
|
20240404,112900,5031600350,35200,35150,35200,35150,122
|
|
20240404,112800,5027308650,35150,35200,35200,35150,265
|
|
20240404,112700,5017982400,35200,35250,35250,35150,118
|
|
20240404,112600,5013832050,35150,35250,35250,35100,3250
|
|
20240404,112500,4899591100,35250,35250,35250,35200,1669
|
|
20240404,112400,4840826050,35250,35250,35300,35250,55
|
|
20240404,112300,4838886450,35250,35300,35300,35200,616
|
|
20240404,112200,4817163650,35200,35250,35300,35200,149
|
|
20240404,112100,4811911400,35200,35250,35250,35200,193
|
|
20240404,112000,4805111250,35250,35250,35300,35200,268
|
|
20240404,111900,4795665650,35200,35300,35300,35200,1066
|
|
20240404,111800,4758082000,35300,35350,35400,35300,1501
|
|
20240404,111700,4705030750,35350,35400,35400,35350,99
|
|
20240404,111600,4701528100,35350,35350,35400,35350,109
|
|
20240404,111500,4697674000,35350,35400,35450,35350,236
|
|
20240404,111400,4689326500,35400,35450,35450,35350,205
|
|
20240404,111300,4682061600,35400,35350,35400,35350,244
|
|
20240404,111200,4673433700,35400,35700,35700,35400,6386
|
|
20240404,111100,4446536600,35700,35700,35700,35650,78
|
|
20240404,111000,4443754500,35650,35700,35700,35650,123
|
|
20240404,110900,4439368650,35700,35650,35700,35650,131
|
|
20240404,110800,4434695550,35650,35650,35700,35650,44
|
|
20240404,110700,4433126800,35650,35650,35700,35650,69
|
|
20240404,110600,4430666350,35650,35700,35700,35650,169
|
|
20240404,110500,4424635750,35700,35700,35700,35650,22
|
|
20240404,110400,4423851200,35750,35650,35750,35650,180
|
|
20240404,110300,4417426750,35700,35650,35700,35650,154
|
|
20240404,110200,4411933200,35700,35650,35700,35650,25
|
|
20240404,110100,4411041700,35650,35700,35700,35650,84
|
|
20240404,110000,4408046050,35650,35700,35700,35650,61
|
|
20240404,105900,4405871250,35650,35650,35700,35650,88
|
|
20240404,105800,4402733200,35700,35650,35700,35650,104
|
|
20240404,105700,4399024250,35650,35650,35700,35650,115
|
|
20240404,105600,4394922050,35650,35650,35700,35650,82
|
|
20240404,105500,4391998500,35650,35700,35750,35650,1172
|
|
20240404,105400,4350188050,35750,35700,35750,35700,71
|
|
20240404,105300,4347651800,35750,35700,35750,35700,98
|
|
20240404,105200,4344152000,35750,35700,35750,35700,503
|
|
20240404,105100,4326194050,35750,35700,35750,35700,135
|
|
20240404,105000,4321370000,35750,35700,35750,35700,145
|
|
20240404,104900,4316190500,35700,35700,35750,35700,139
|
|
20240404,104800,4311225700,35700,35700,35750,35700,21
|
|
20240404,104700,4310475500,35700,35750,35800,35700,2213
|
|
20240404,104600,4231417750,35800,35750,35800,35750,35
|
|
20240404,104500,4230165600,35800,35750,35800,35750,82
|
|
20240404,104400,4227233100,35750,35800,35800,35750,30
|
|
20240404,104300,4226159550,35750,35750,35750,35750,65
|
|
20240404,104200,4223835800,35800,35800,35800,35750,53
|
|
20240404,104100,4221939150,35750,35750,35800,35750,165
|
|
20240404,104000,4216033900,35750,35750,35800,35750,909
|
|
20240404,103900,4183536650,35700,35750,35750,35700,82
|
|
20240404,103800,4180608700,35800,35800,35850,35750,1788
|
|
20240404,103700,4116665350,35900,35800,35900,35800,1031
|
|
20240404,103600,4079733700,35800,35900,35950,35800,1781
|
|
20240404,103500,4015881150,35950,35900,35950,35850,360
|
|
20240404,103400,4002962650,35900,35900,35900,35900,29
|
|
20240404,103300,4001921550,35900,35900,35900,35850,123
|
|
20240404,103200,3997505900,35850,35850,35850,35850,32
|
|
20240404,103100,3996358700,35850,35850,35850,35850,67
|
|
20240404,103000,3993956750,35850,35850,35850,35850,67
|
|
20240404,102900,3991554800,35850,35900,35950,35850,311
|
|
20240404,102800,3980394000,35900,35900,35900,35900,1
|
|
20240404,102700,3980358100,35950,35900,35950,35900,80
|
|
20240404,102600,3977483550,35900,35900,35900,35850,122
|
|
20240404,102500,3973103850,35900,36000,36000,35900,369
|
|
20240404,102400,3959854050,36000,35950,36000,35900,86
|
|
20240404,102300,3956764050,35900,35900,36000,35900,86
|
|
20240404,102200,3953671300,35950,35900,36000,35900,53
|
|
20240404,102100,3951766000,35900,36000,36050,35900,51
|
|
20240404,102000,3949934850,36000,35900,36000,35900,76
|
|
20240404,101900,3947204050,35950,35900,35950,35900,55
|
|
20240404,101800,3945228550,35850,36000,36000,35850,141
|
|
20240404,101700,3940171900,35900,35900,35950,35900,141
|
|
20240404,101600,3935109050,35900,36000,36050,35900,396
|
|
20240404,101500,3920863400,36000,35950,36000,35950,181
|
|
20240404,101400,3914348000,35950,36000,36000,35950,51
|
|
20240404,101300,3912512850,35950,36000,36000,35950,9
|
|
20240404,101200,3912188900,35950,35950,35950,35950,31
|
|
20240404,101100,3911074450,35950,36050,36050,35950,54
|
|
20240404,101000,3909131700,36000,35900,36000,35900,152
|
|
20240404,100900,3903662450,36000,35900,36000,35900,102
|
|
20240404,100800,3899992700,35900,35900,35900,35850,110
|
|
20240404,100700,3896044300,35900,35850,35900,35800,720
|
|
20240404,100600,3870231350,35800,35850,35850,35800,1240
|
|
20240404,100500,3825838850,35850,35850,35850,35800,32
|
|
20240404,100400,3824692000,35800,35800,35850,35800,13
|
|
20240404,100300,3824226550,35800,35850,35850,35800,146
|
|
20240404,100200,3818993850,35850,35850,35850,35850,34
|
|
20240404,100100,3817774950,35850,35850,35900,35800,31
|
|
20240404,100000,3816664100,35800,35750,35850,35750,366
|
|
20240404,095900,3803555850,35800,35750,35800,35750,72
|
|
20240404,095800,3800980900,35800,35800,35800,35750,152
|
|
20240404,095700,3795541800,35800,35800,35800,35750,177
|
|
20240404,095600,3789205250,35800,35800,35900,35750,119
|
|
20240404,095500,3784948850,35900,35850,35900,35700,1115
|
|
20240404,095400,3745068550,35850,35850,35850,35750,1935
|
|
20240404,095300,3675856950,35800,35850,35850,35750,651
|
|
20240404,095200,3652549850,35850,35850,35950,35800,760
|
|
20240404,095100,3625329550,36000,36000,36000,35850,1844
|
|
20240404,095000,3559113100,35950,35950,36000,35950,689
|
|
20240404,094900,3534342850,36000,35900,36050,35900,713
|
|
20240404,094800,3508704200,35950,36050,36050,35900,1326
|
|
20240404,094700,3461003450,36050,36050,36100,36050,369
|
|
20240404,094600,3447699750,36050,36200,36200,36000,4283
|
|
20240404,094500,3292914250,36200,36250,36250,36200,718
|
|
20240404,094400,3266896050,36350,36250,36350,36250,341
|
|
20240404,094300,3254520250,36250,36250,36250,36250,128
|
|
20240404,094200,3249880250,36250,36250,36250,36200,719
|
|
20240404,094100,3223824000,36300,36300,36300,36250,62
|
|
20240404,094000,3221576050,36300,36200,36350,36200,935
|
|
20240404,093900,3187643850,36250,36250,36250,36200,338
|
|
20240404,093800,3175403650,36200,36350,36350,36200,397
|
|
20240404,093700,3161013750,36250,36300,36350,36200,680
|
|
20240404,093600,3136361750,36250,36350,36350,36250,105
|
|
20240404,093500,3132549800,36250,36200,36250,36200,1976
|
|
20240404,093400,3060987300,36200,36350,36450,36200,6570
|
|
20240404,093300,2822462250,36400,36450,36500,36400,1231
|
|
20240404,093200,2777634900,36450,36450,36550,36400,6379
|
|
20240404,093100,2545300850,36450,36600,36600,36450,3838
|
|
20240404,093000,2405312200,36650,36650,36650,36550,688
|
|
20240404,092900,2380151700,36600,36700,36700,36600,940
|
|
20240404,092800,2345690300,36700,36650,36750,36600,5540
|
|
20240404,092700,2142400900,36650,36700,36750,36650,607
|
|
20240404,092600,2120136050,36750,36700,36750,36700,510
|
|
20240404,092500,2101406900,36650,36650,36650,36550,848
|
|
20240404,092400,2070401300,36750,36800,36800,36500,2761
|
|
20240404,092300,1969228100,36800,36800,36900,36800,305
|
|
20240404,092200,1958002400,36800,36900,36900,36800,344
|
|
20240404,092100,1945326350,36800,36800,36900,36800,260
|
|
20240404,092000,1935748050,36800,36800,36900,36800,452
|
|
20240404,091900,1919113950,36800,36800,36900,36750,3402
|
|
20240404,091800,1793913750,36900,36950,37050,36800,1390
|
|
20240404,091700,1742689200,36950,36900,37000,36850,859
|
|
20240404,091600,1710976450,36850,36900,36900,36850,117
|
|
20240404,091500,1706662450,36900,36850,36950,36850,267
|
|
20240404,091400,1696814450,36800,36900,36900,36800,3875
|
|
20240404,091300,1554142300,36950,37050,37050,36900,557
|
|
20240404,091200,1533536400,37050,37100,37100,37000,496
|
|
20240404,091100,1515181850,37050,37100,37150,37050,369
|
|
20240404,091000,1501496200,37050,37100,37100,37000,914
|
|
20240404,090900,1467636250,37050,37100,37150,37000,724
|
|
20240404,090800,1440800100,37150,37200,37300,37100,3068
|
|
20240404,090700,1326704150,37300,37200,37300,37150,924
|
|
20240404,090600,1292314300,37200,37450,37500,37200,1503
|
|
20240404,090500,1236286850,37450,37400,37500,37350,1219
|
|
20240404,090400,1190678100,37500,37650,37700,37400,2264
|
|
20240404,090300,1105607100,37650,37700,37750,37600,3646
|
|
20240404,090200,968165300,37750,37600,37800,37550,9625
|
|
20240404,090100,605335000,37600,37300,37750,37300,7792
|
|
20240404,090000,312662000,37350,37150,37350,37000,8409
|